OWCP

OWC Pharmaceuticals Rese... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
OWC Pharmaceuticals Research Corporation (PK) OWCP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0004 -3.23% 0.012 0.0113 0.0127 0.0125 0.0124 16:59:57
more quote information »

OWCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01350.013750.01070.01196913,744,239-0.0015-11.11%
1 Month0.009250.01740.0090.01192538,233,7970.0027529.73%
3 Months0.00860.0360.0080.013725910,448,8080.003439.53%
6 Months0.05110.0840.00750.02305547,802,296-0.0391-76.52%
1 Year0.016050.15390.0030.03000975,726,233-0.00405-25.23%
3 Years0.6010.6650.0030.08525882,588,553-0.589-98.0%
5 Years0.203.230.0030.2000222,476,704-0.188-94.0%

OWCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 0.012 -0.0004 -3.23% 0.0125 0.0127 0.0113 4,233,377
Jul 06 2020 0.0124 0.0001 0.81% 0.0112 0.0129 0.0112 2,803,021
Jul 02 2020 0.0123 0.0003 2.5% 0.01205 0.0129 0.0111 5,010,727
Jul 01 2020 0.012 0.00085 7.62% 0.011 0.0122 0.01078 3,530,652
Jun 30 2020 0.01115 0.0001 0.9% 0.0135 0.01375 0.0107 3,632,557
Jun 29 2020 0.01105 0.00006 0.55% 0.0101 0.0119 0.0101 4,105,920
Jun 26 2020 0.01099 -0.00081 -6.86% 0.0116 0.012 0.0101 4,811,617
Jun 25 2020 0.0118 0.0002 1.73% 0.0111 0.0124 0.0101 5,574,943
Jun 24 2020 0.0116 0.0001 0.87% 0.0115 0.0145 0.01135 10,354,782
Jun 23 2020 0.0115 -0.0014 -10.85% 0.0129 0.0129 0.0101 8,677,670
Jun 22 2020 0.0129 0.0001 0.78% 0.0127 0.0138 0.011 5,446,744
Jun 19 2020 0.0128 0.0019 17.43% 0.009 0.0128 0.009 4,235,385
Jun 18 2020 0.0109 -0.0021 -16.15% 0.0135 0.0146 0.01 17,369,366
Jun 17 2020 0.013 0.0026 25.0% 0.0112 0.0174 0.0103 67,350,767
Jun 16 2020 0.0104 0.0013 14.29% 0.0094 0.0104 0.0091 5,851,673
Jun 15 2020 0.0091 -0.0003 -3.19% 0.0096 0.0097 0.009 2,170,378
Jun 12 2020 0.0094 0.0003 3.3% 0.0093 0.0095 0.009 2,068,771
Jun 11 2020 0.0091 -0.0006 -6.19% 0.0098 0.0098 0.0091 3,189,305
Jun 10 2020 0.0097 -0.0001 -1.02% 0.0098 0.0098 0.0092 2,161,941
Jun 09 2020 0.0098 0.00 0.0% 0.00925 0.0102 0.0092 4,260,944
Jun 08 2020 0.0098 0.0004 4.26% 0.01 0.01 0.009 3,491,393
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.